LoJack Corporation Historical Stock Prices

LOJN 
$3.35
*  
0.05
1.47%
Get LOJN Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading LOJN now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    LOJN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.37  3.38  3.24  3.35 52,759
07/06/2015 3.37 3.38 3.24 3.35 52,759
07/02/2015 3.41 3.4507 3.36 3.4 5,447
07/01/2015 3.47 3.5 3.32 3.37 26,909
06/30/2015 3.47 3.52 3.43 3.45 19,696
06/29/2015 3.43 3.51 3.41 3.46 33,050
06/26/2015 3.62 3.6699 3.44 3.52 54,937
06/25/2015 3.69 3.73 3.53 3.62 44,044
06/24/2015 3.92 3.92 3.63 3.65 17,359
06/23/2015 3.89 4 3.8501 3.9101 26,893
06/22/2015 3.91 3.91 3.86 3.886 19,749
06/19/2015 4.04 4.04 3.9005 3.92 20,791
06/18/2015 4.05 4.07 3.99 4.02 21,422
06/17/2015 4.1 4.16 4.08 4.09 21,752
06/16/2015 4.15 4.15 4.05 4.08 26,782
06/15/2015 4.24 4.24 4.1 4.14 26,358
06/12/2015 4.21 4.24 4.0802 4.2 22,639
06/11/2015 4.2 4.26 4.17 4.2 19,382
06/10/2015 3.95 4.43 3.95 4.23 166,116
06/09/2015 3.74 3.95 3.74 3.95 73,816
06/08/2015 3.75 3.75 3.6 3.73 58,093
06/05/2015 3.64 3.776 3.6 3.75 69,883
06/04/2015 3.69 3.69 3.51 3.58 37,481
06/03/2015 3.7 3.7 3.55 3.66 38,293
06/02/2015 3.65 3.7 3.5944 3.67 9,330
06/01/2015 3.7 3.7 3.49 3.65 26,834
05/29/2015 3.21 3.69 3.21 3.61 136,330
05/28/2015 3.21 3.3299 3.16 3.19 51,740
05/27/2015 3.43 3.43 3.17 3.21 105,853
05/26/2015 3.6 3.61 3.42 3.42 14,094
05/22/2015 3.59 3.66 3.59 3.64 14,761
05/21/2015 3.59 3.6 3.48 3.57 26,139
05/20/2015 3.6 3.7 3.52 3.52 29,661
05/19/2015 3.56 3.67 3.56 3.67 28,560
05/18/2015 3.61 3.76 3.58 3.62 51,021
05/15/2015 3.64 4.03 3.61 3.75 191,609
05/14/2015 3.43 3.67 3.42 3.57 93,825
05/13/2015 3.55 3.588 3.37 3.49 185,231
05/12/2015 3.6 3.8 3.33 3.61 135,205
05/11/2015 2.97 3.59 2.96 3.49 204,936
05/08/2015 2.55 3.06 2.55 3.03 165,167
05/07/2015 2.18 2.59 2.18 2.51 61,134
05/06/2015 2.4 2.5 2.16 2.18 137,441
05/05/2015 2.51 2.55 2.36 2.39 153,755
05/04/2015 2.55 2.59 2.5 2.511 31,982
05/01/2015 2.47 2.55 2.47 2.52 8,170
04/30/2015 2.55 2.55 2.43 2.46 33,113
04/29/2015 2.51 2.68 2.4801 2.55 53,643
04/28/2015 2.49 2.6 2.4001 2.54 41,625
04/27/2015 2.51 2.53 2.36 2.38 48,027
04/24/2015 2.59 2.65 2.4 2.41 46,170
04/23/2015 2.56 2.66 2.5 2.52 16,886
04/22/2015 2.64 2.67 2.45 2.57 34,764
04/21/2015 2.58 2.655 2.49 2.53 8,613
04/20/2015 2.51 2.68 2.47 2.51 75,834
04/17/2015 2.39 2.55 2.37 2.53 59,493
04/16/2015 2.45 2.575 2.35 2.39 93,894
04/15/2015 2.48 2.6 2.44 2.49 56,789
04/14/2015 2.7 2.7 2.43 2.46 127,995
04/13/2015 2.6 2.67 2.55 2.67 20,986
04/10/2015 2.54 2.64 2.53 2.54 49,824
04/09/2015 2.53 2.66 2.5 2.575 73,585
04/08/2015 2.57 2.63 2.52 2.57 80,367
04/07/2015 2.565 2.76 2.53 2.6 22,263
04/06/2015 2.69 2.7 2.5 2.58 36,852
04/02/2015 2.7 2.9 2.665 2.72 20,701
04/01/2015 2.88 2.88 2.71 2.72 12,439
03/31/2015 2.74 2.95 2.74 2.86 3,853
03/30/2015 2.72 2.83 2.71 2.72 10,635
03/27/2015 2.86 2.94 2.72 2.76 18,782
03/26/2015 2.86 3 2.86 2.88 24,342
03/25/2015 2.88 2.93 2.85 2.85 8,110
03/24/2015 2.94 3 2.86 2.9 30,005
03/23/2015 2.99 3.01 2.88 2.95 7,850
03/20/2015 2.96 3.02 2.87 2.96 16,123
03/19/2015 2.95 3.01 2.87 3 5,604
03/18/2015 2.99 3 2.88 2.98 22,865
03/17/2015 2.88 2.9589 2.85 2.86 6,728
03/16/2015 2.98 2.98 2.77 2.88 21,470
03/13/2015 3.03 3.03 2.95 3 14,298
03/12/2015 2.88 3.03 2.88 3 13,379
03/11/2015 3.02 3.03 2.89 2.89 6,557
03/10/2015 2.88 2.98 2.7 2.96 46,602
03/09/2015 2.95 3.07 2.95 2.95 4,587
03/06/2015 2.96 3.05 2.95 2.96 24,562
03/05/2015 2.99 3.07 2.9 3 17,041
03/04/2015 2.99 3.12 2.93 3.105 46,820
03/03/2015 2.7 2.9 2.7 2.89 19,138
03/02/2015 2.86 2.89 2.68 2.83 22,166
02/27/2015 2.8 3.095 2.701 2.85 22,124
02/26/2015 2.69 2.83 2.61 2.77 50,612
02/25/2015 2.54 2.73 2.54 2.62 65,851
02/24/2015 2.49 2.53 2.45 2.51 35,373
02/23/2015 2.47 2.47 2.4 2.45 21,174
02/20/2015 2.4 2.48 2.4 2.47 33,596
02/19/2015 2.35 2.44 2.35 2.37 12,619
02/18/2015 2.4 2.44 2.32 2.32 16,371
02/17/2015 2.53 2.53 2.34 2.44 38,796
02/13/2015 2.48 2.51 2.4 2.41 44,508
02/12/2015 2.47 2.65 2.3135 2.4 57,298
02/11/2015 2.3 2.44 2.3 2.43 31,608
02/10/2015 2.25 2.33 2.25 2.3 27,526
02/09/2015 2.2 2.24 2.17 2.21 27,084
02/06/2015 2.2 2.25 2.17 2.22 23,148
02/05/2015 2.2 2.23 2.18 2.23 6,080
02/04/2015 2.11 2.2 2.11 2.17 18,338
02/03/2015 2.12 2.1697 2.11 2.14 13,081
02/02/2015 2.11 2.15 2.1 2.13 9,713
01/30/2015 2.11 2.15 2.1 2.12 13,505
01/29/2015 2.11 2.2 2.1 2.15 18,146
01/28/2015 2.12 2.19 2.12 2.15 4,075
01/27/2015 2.1 2.2052 2.1 2.11 14,745
01/26/2015 2.3 2.34 2.09 2.15 57,118
01/23/2015 2.25 2.33 2.09 2.28 52,729
01/22/2015 2.2 2.27 2.03 2.27 39,458
01/21/2015 2.27 2.27 2.2 2.21 8,686
01/20/2015 2.43 2.43 2.25 2.25 11,010
01/16/2015 2.247 2.42 2.22 2.42 34,037
01/15/2015 2.19 2.21 2.13 2.2 21,312
01/14/2015 2.35 2.35 2.18 2.2 50,333
01/13/2015 2.47 2.47 2.31 2.42 13,631
01/12/2015 2.4215 2.52 2.4215 2.52 8,204
01/09/2015 2.52 2.53 2.48 2.48 15,251
01/08/2015 2.5 2.55 2.46 2.5024 13,316
01/07/2015 2.48 2.55 2.48 2.525 9,011
01/06/2015 2.5 2.56 2.48 2.53 25,024
01/05/2015 2.547 2.597 2.47 2.47 7,715
01/02/2015 2.5409 2.5799 2.52 2.52 7,129
12/31/2014 2.47 2.61 2.46 2.54 17,537
12/30/2014 2.42 2.49 2.41 2.49 7,690
12/29/2014 2.45 2.5 2.3901 2.42 17,368
12/26/2014 2.401 2.43 2.36 2.39 53,419
12/24/2014 2.42 2.48 2.4 2.435 23,819
12/23/2014 2.44 2.51 2.44 2.44 15,927
12/22/2014 2.43 2.48 2.42 2.47 38,152
12/19/2014 2.45 2.52 2.42 2.49 7,317
12/18/2014 2.5 2.53 2.32 2.39 100,068
12/17/2014 2.495 2.5965 2.47 2.48 20,939
12/16/2014 2.5 2.54 2.5 2.5 11,117
12/15/2014 2.5 2.52 2.5 2.5 7,251
12/12/2014 2.6 2.6 2.2 2.51 70,837
12/11/2014 2.57 2.65 2.56 2.59 13,362
12/10/2014 2.69 2.7 2.56 2.56 7,187
12/09/2014 2.69 2.75 2.65 2.7 9,929
12/08/2014 2.75 2.75 2.65 2.71 23,363
12/05/2014 2.83 2.85 2.74 2.77 8,350
12/04/2014 2.84 2.91 2.82 2.86 10,874
12/03/2014 2.88 2.93 2.79 2.79 9,231
12/02/2014 2.77 2.99 2.7101 2.95 35,960
12/01/2014 2.7 2.82 2.7 2.77 25,362
11/28/2014 2.75 2.75 2.7 2.7 6,705
11/26/2014 2.73 2.8 2.7 2.8 11,630
11/25/2014 2.71 2.78 2.66 2.78 14,116
11/24/2014 2.73 2.79 2.63 2.71 16,274
11/21/2014 2.81 2.87 2.6 2.78 32,944
11/20/2014 2.66 2.84 2.66 2.84 8,321
11/19/2014 2.77 2.855 2.68 2.71 20,391
11/18/2014 2.8 2.87 2.75 2.8 9,741
11/17/2014 2.6585 2.86 2.53 2.85 165,780
11/14/2014 2.6388 2.66 2.624 2.6376 930
11/13/2014 2.68 2.7 2.61 2.69 29,300
11/12/2014 2.658 2.7 2.6 2.68 41,113
11/11/2014 2.64 2.76 2.64 2.7 21,281
11/10/2014 2.75 2.75 2.68 2.69 11,479
11/07/2014 2.78 2.8 2.69 2.75 30,325
11/06/2014 2.85 2.85 2.73 2.76 36,332
11/05/2014 2.83 2.85 2.79 2.8 50,872
11/04/2014 2.8 2.98 2.69 2.85 77,112
11/03/2014 2.9 2.9 2.68 2.795 185,057
10/31/2014 2.65 2.82 2.62 2.82 300,494
10/30/2014 3.04 3.3 2.38 2.63 328,332
10/29/2014 3.43 3.53 3.31 3.39 26,175
10/28/2014 3.46 3.46 3.36 3.39 32,929
10/27/2014 3.45 3.48 3.29 3.46 109,504
10/24/2014 3.51 3.51 3.3 3.46 30,303
10/23/2014 3.57 3.57 3.4009 3.51 44,124
10/22/2014 3.71 3.71 3.53 3.59 25,247
10/21/2014 3.65 3.68 3.5 3.65 46,124
10/20/2014 3.72 3.73 3.59 3.64 9,792
10/17/2014 3.77 3.79 3.67 3.72 5,283
10/16/2014 3.64 3.79 3.57 3.77 3,300
10/15/2014 3.62 3.82 3.4504 3.77 29,061
10/14/2014 3.61 3.61 3.5 3.54 47,430
10/13/2014 3.76 3.76 3.58 3.63 17,409
10/10/2014 3.8 3.82 3.7 3.8 20,397
10/09/2014 3.8 3.82 3.7501 3.82 19,410
10/08/2014 3.8401 3.85 3.7796 3.81 22,839
10/07/2014 3.85 3.9 3.85 3.85 5,644
10/06/2014 3.91 3.97 3.82 3.86 9,716
10/03/2014 3.88 3.96 3.88 3.9 8,231
10/02/2014 3.8 3.9 3.76 3.9 429,906
10/01/2014 3.85 3.85 3.8 3.8 17,983
09/30/2014 3.922 3.99 3.86 3.92 182,069
09/29/2014 3.94 4 3.82 3.91 25,816
09/26/2014 3.91 4.04 3.8288 3.99 37,759
09/25/2014 4.14 4.14 3.78 3.93 36,037
09/24/2014 4.12 4.12 3.89 3.91 8,260
09/23/2014 3.97 3.97 3.87 3.94 6,651
09/22/2014 4.13 4.18 3.87 3.99 47,619
09/19/2014 3.95 4.18 3.91 4.18 43,270
09/18/2014 3.87 3.98 3.87 3.96 15,609
09/17/2014 3.95 3.95 3.8 3.91 20,484
09/16/2014 3.93 3.95 3.8 3.95 14,373
09/15/2014 3.86 4 3.81 3.9 32,418
09/12/2014 3.81 3.89 3.8 3.88 19,235
09/11/2014 3.87 3.94 3.8 3.84 14,092
09/10/2014 3.85 3.89 3.82 3.84 11,786
09/09/2014 3.83 3.99 3.82 3.83 10,872
09/08/2014 3.97 3.99 3.846 3.85 14,639
09/05/2014 4.02 4.02 3.96 3.96 8,695
09/04/2014 4.06 4.06 3.97 3.99 14,380
09/03/2014 4.2 4.2 4 4.04 17,511
09/02/2014 4 4.1 4 4.07 13,226
08/29/2014 3.91 4.15 3.77 4 95,442
08/28/2014 3.82 3.9899 3.82 3.9 68,984
08/27/2014 3.94 3.94 3.81 3.84 74,512
08/26/2014 3.99 3.99 3.9 3.95 41,310
08/25/2014 4.15 4.15 3.93 3.99 118,778
08/22/2014 4.26 4.26 4.16 4.21 24,902
08/21/2014 4.38 4.38 4.18 4.29 79,777
08/20/2014 4.39 4.4 4.27 4.4 49,859
08/19/2014 4.39 4.4 4.28 4.4 44,974
08/18/2014 4.39 4.5 4.35 4.36 43,317
08/15/2014 4.522 4.55 4.37 4.41 17,403
08/14/2014 4.39 4.57 4.3301 4.48 28,200
08/13/2014 4.623 4.63 4.33 4.46 16,689
08/12/2014 4.75 4.775 4.26 4.58 190,077
08/11/2014 5.09 5.25 5.01 5.15 23,298
08/08/2014 4.94 5.08 4.92 5 6,890
08/07/2014 5.1 5.137 5.1 5.11 13,015
08/06/2014 5.07 5.12 4.818 5.1 14,202
08/05/2014 5.09 5.13 5.015 5.1 15,160
08/04/2014 5.08 5.14 5.04 5.14 10,523
08/01/2014 5.05 5.11 5.05 5.1 18,066
07/31/2014 5.04 5.1 4.95 5.06 37,727
07/30/2014 5.14 5.14 5.057 5.1 10,221
07/29/2014 4.99 5.17 4.99 5.12 15,164
07/28/2014 5.21 5.21 5.01 5.025 22,897
07/25/2014 5.28 5.285 5.16 5.26 8,162
07/24/2014 5.19 5.31 5.1301 5.31 17,068
07/23/2014 5.15 5.2699 5.09 5.26 33,346
07/22/2014 5.17 5.17 5.05 5.08 9,090
07/21/2014 5.16 5.28 5.05 5.19 31,325
07/18/2014 5.24 5.24 4.95 5.21 10,513
07/17/2014 5.26 5.28 5.14 5.21 38,406
07/16/2014 5.4 5.4 5.16 5.25 81,793
07/15/2014 5.4 5.41 5.35 5.41 26,592
07/14/2014 5.4 5.49 5.38 5.43 16,277
07/11/2014 5.36 5.3899 5.35 5.37 9,141
07/10/2014 5.45 5.555 5.35 5.44 24,087
07/09/2014 5.5 5.74 5.45 5.47 27,399
07/08/2014 5.69 5.69 5.41 5.52 36,734
07/07/2014 6.12 6.12 5.69 5.73 46,155
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?